Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 17.30 | 17.57 | 16.93 | 17.51 | 2,231,615 | +0.33(+1.92%) |
Sep 26, 2024 | 16.36 | 17.22 | 16.31 | 17.18 | 2,497,742 | +1.10(+6.84%) |
Sep 25, 2024 | 16.12 | 16.41 | 15.79 | 16.08 | 2,036,180 | -0.01(-0.06%) |
Sep 24, 2024 | 15.56 | 16.15 | 15.45 | 16.09 | 1,674,608 | +0.71(+4.62%) |
Sep 23, 2024 | 15.35 | 15.57 | 15.08 | 15.38 | 1,922,470 | +0.03(+0.20%) |
Sep 20, 2024 | 15.31 | 15.37 | 14.87 | 15.35 | 6,707,813 | +0.16(+1.05%) |
Sep 19, 2024 | 15.22 | 15.35 | 14.90 | 15.19 | 1,359,822 | +0.30(+2.01%) |
Sep 18, 2024 | 15.12 | 15.37 | 14.73 | 14.89 | 910,202 | -0.17(-1.13%) |
Sep 17, 2024 | 15.08 | 15.30 | 14.73 | 15.06 | 1,211,590 | +0.09(+0.60%) |
Sep 16, 2024 | 14.73 | 15.13 | 14.63 | 14.97 | 1,201,936 | +0.26(+1.77%) |
Sep 13, 2024 | 13.72 | 14.72 | 13.63 | 14.71 | 1,258,350 | +1.13(+8.32%) |
Sep 12, 2024 | 13.27 | 13.61 | 13.12 | 13.58 | 828,341 | +0.29(+2.18%) |
Sep 11, 2024 | 13.56 | 13.63 | 12.85 | 13.29 | 1,149,758 | -0.42(-3.06%) |
Sep 10, 2024 | 14.17 | 14.23 | 13.59 | 13.71 | 1,005,324 | -0.39(-2.77%) |
Sep 09, 2024 | 13.98 | 14.21 | 13.73 | 14.10 | 1,340,501 | +0.11(+0.79%) |
Sep 06, 2024 | 13.60 | 14.03 | 13.54 | 13.99 | 1,200,318 | +0.34(+2.49%) |
Sep 05, 2024 | 13.90 | 14.25 | 13.60 | 13.65 | 996,171 | -0.16(-1.16%) |
Sep 04, 2024 | 13.66 | 13.86 | 13.51 | 13.81 | 735,239 | +0.11(+0.80%) |
Sep 03, 2024 | 13.59 | 13.84 | 13.51 | 13.70 | 964,037 | -0.01(-0.07%) |
Aug 30, 2024 | 13.85 | 13.85 | 13.36 | 13.71 | 665,091 | -0.08(-0.58%) |
Aug 29, 2024 | 13.65 | 13.89 | 13.46 | 13.79 | 560,847 | +0.19(+1.40%) |
Aug 28, 2024 | 13.50 | 13.84 | 13.39 | 13.60 | 864,994 | +0.02(+0.15%) |
Aug 27, 2024 | 13.39 | 13.79 | 13.18 | 13.58 | 924,474 | -0.02(-0.15%) |
Aug 26, 2024 | 13.64 | 13.75 | 13.33 | 13.60 | 988,714 | +0.09(+0.67%) |
Aug 23, 2024 | 12.97 | 13.55 | 12.87 | 13.51 | 1,337,486 | +1.00(+7.99%) |
Aug 22, 2024 | 12.65 | 12.74 | 12.48 | 12.51 | 890,646 | -0.08(-0.64%) |
Aug 21, 2024 | 12.59 | 12.91 | 12.42 | 12.59 | 968,737 | +0.21(+1.70%) |
Aug 20, 2024 | 12.92 | 12.92 | 12.30 | 12.38 | 1,013,666 | -0.61(-4.70%) |
Aug 19, 2024 | 13.10 | 13.27 | 12.84 | 12.99 | 1,049,050 | -0.12(-0.92%) |
Aug 16, 2024 | 12.79 | 13.12 | 12.66 | 13.11 | 1,119,753 | +0.23(+1.79%) |
Aug 15, 2024 | 13.08 | 13.08 | 12.77 | 12.88 | 1,124,433 | +0.34(+2.71%) |
Aug 14, 2024 | 12.65 | 12.67 | 12.25 | 12.54 | 997,871 | -0.15(-1.18%) |
Aug 13, 2024 | 12.70 | 12.80 | 12.39 | 12.69 | 1,342,886 | +0.08(+0.63%) |
Aug 12, 2024 | 12.63 | 12.74 | 12.35 | 12.61 | 1,446,428 | +0.02(+0.16%) |
Aug 09, 2024 | 12.79 | 12.88 | 12.57 | 12.59 | 1,040,011 | -0.41(-3.15%) |
Aug 08, 2024 | 13.38 | 13.59 | 12.72 | 13.00 | 1,690,300 | +0.12(+0.93%) |
Aug 07, 2024 | 13.98 | 14.40 | 12.79 | 12.88 | 1,845,647 | -0.94(-6.80%) |
Aug 06, 2024 | 13.30 | 13.98 | 13.03 | 13.82 | 1,258,913 | +0.58(+4.38%) |
Aug 05, 2024 | 12.70 | 13.68 | 12.50 | 13.24 | 1,248,906 | -0.48(-3.50%) |
Aug 02, 2024 | 13.42 | 13.80 | 13.25 | 13.72 | 1,218,772 | -0.43(-3.04%) |
Aug 01, 2024 | 14.69 | 14.83 | 13.99 | 14.15 | 991,181 | -0.72(-4.84%) |
Jul 31, 2024 | 14.80 | 15.23 | 14.52 | 14.87 | 967,494 | +0.35(+2.41%) |
Jul 30, 2024 | 14.62 | 14.77 | 14.41 | 14.52 | 737,981 | -0.03(-0.21%) |
Jul 29, 2024 | 14.57 | 14.72 | 14.38 | 14.55 | 614,849 | +0.04(+0.28%) |
Jul 26, 2024 | 14.64 | 14.97 | 14.40 | 14.51 | 754,954 | +0.14(+0.97%) |
Jul 25, 2024 | 14.30 | 14.66 | 14.03 | 14.37 | 908,846 | +0.15(+1.05%) |
Jul 24, 2024 | 14.36 | 14.57 | 13.86 | 14.22 | 1,061,951 | -0.26(-1.80%) |
Jul 23, 2024 | 14.18 | 14.76 | 14.18 | 14.48 | 980,809 | +0.18(+1.26%) |
Jul 22, 2024 | 14.00 | 14.45 | 13.83 | 14.30 | 1,446,800 | +0.46(+3.32%) |
Jul 19, 2024 | 13.55 | 13.98 | 13.26 | 13.84 | 1,546,624 | +1.15(+9.06%) |
Jul 18, 2024 | 12.95 | 13.29 | 12.61 | 12.69 | 686,626 | -0.31(-2.38%) |
Jul 17, 2024 | 12.87 | 13.47 | 12.77 | 13.00 | 822,738 | -0.07(-0.54%) |
Jul 16, 2024 | 12.93 | 13.17 | 12.59 | 13.07 | 1,091,913 | +0.32(+2.51%) |
Jul 15, 2024 | 12.75 | 12.85 | 12.53 | 12.75 | 927,897 | +0.04(+0.31%) |
Jul 12, 2024 | 12.93 | 12.93 | 12.63 | 12.71 | 810,386 | -0.03(-0.24%) |
Jul 11, 2024 | 12.50 | 12.88 | 12.30 | 12.74 | 1,017,143 | +0.58(+4.77%) |
Jul 10, 2024 | 12.44 | 12.44 | 12.14 | 12.16 | 1,098,791 | -0.23(-1.86%) |
Jul 09, 2024 | 12.85 | 12.91 | 12.37 | 12.39 | 1,258,211 | -0.51(-3.95%) |
Jul 08, 2024 | 13.06 | 13.22 | 12.65 | 12.90 | 1,846,281 | -0.07(-0.54%) |
Jul 05, 2024 | 12.89 | 13.02 | 12.66 | 12.97 | 1,004,105 | -0.01(-0.08%) |
Jul 03, 2024 | 13.11 | 13.24 | 12.98 | 12.98 | 446,769 | -0.11(-0.84%) |
Jul 02, 2024 | 13.23 | 13.23 | 12.93 | 13.09 | 716,327 | -0.08(-0.61%) |